Swedish Orphan Biovitrum AB (publ) (0MTD.IL)
IOB - IOB Precio retrasado. Divisa en SEK.
Añadir a la lista de seguimiento
A partir del 05:44PM BST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.00 | 283.02 | 283.02 | 283.02 | 283.02 | 1,739,619 |
| 07 may 2024 | 282.80 | 284.00 | 278.20 | 282.20 | 282.20 | 8,495 |
| 03 may 2024 | 282.00 | 283.00 | 277.80 | 281.10 | 281.10 | 8,439 |
| 02 may 2024 | 285.00 | 288.60 | 278.20 | 281.60 | 281.60 | 17,629 |
| 01 may 2024 | 282.30 | 282.30 | 282.30 | 282.30 | 282.30 | - |
| 30 abr 2024 | 283.40 | 287.20 | 282.60 | 282.30 | 282.30 | 9,893 |
| 29 abr 2024 | 280.90 | 284.60 | 273.00 | 282.30 | 282.30 | 5,757 |
| 26 abr 2024 | 276.50 | 284.16 | 270.00 | 279.70 | 279.70 | 54,192 |
| 25 abr 2024 | 280.30 | 289.60 | 271.00 | 281.90 | 281.90 | 915,738 |
| 24 abr 2024 | 269.60 | 272.80 | 264.40 | 266.90 | 266.90 | 419,340 |
| 23 abr 2024 | 262.40 | 269.01 | 262.47 | 265.50 | 265.50 | 223,179 |
| 22 abr 2024 | 262.00 | 265.20 | 262.00 | 262.60 | 262.60 | 718,397 |
| 19 abr 2024 | 256.80 | 261.02 | 255.40 | 260.40 | 260.40 | 78,910 |
| 18 abr 2024 | 256.10 | 260.20 | 255.60 | 260.40 | 260.40 | 498,882 |
| 17 abr 2024 | 257.30 | 259.20 | 254.80 | 255.50 | 255.50 | 39,120 |
| 16 abr 2024 | 252.60 | 259.20 | 250.00 | 258.80 | 258.80 | 139,163 |
| 15 abr 2024 | 252.40 | 255.60 | 250.20 | 254.60 | 254.60 | 71,727 |
| 12 abr 2024 | 257.50 | 261.20 | 252.00 | 252.00 | 252.00 | 63,392 |
| 11 abr 2024 | 258.80 | 259.20 | 255.80 | 256.00 | 256.00 | 60,482 |
| 10 abr 2024 | 267.40 | 267.60 | 258.98 | 258.80 | 258.80 | 40,111 |
| 09 abr 2024 | 261.60 | 267.20 | 262.00 | 265.40 | 265.40 | 57,820 |
| 08 abr 2024 | 262.30 | 265.20 | 259.80 | 261.90 | 261.90 | 418,917 |
| 05 abr 2024 | 259.40 | 264.20 | 256.80 | 264.00 | 264.00 | 114,294 |
| 04 abr 2024 | 263.90 | 264.80 | 261.00 | 261.20 | 261.20 | 18,890 |
| 03 abr 2024 | 263.70 | 264.20 | 260.40 | 262.20 | 262.20 | 148,027 |
| 02 abr 2024 | 268.10 | 268.80 | 262.00 | 265.10 | 265.10 | 408,756 |
| 28 mar 2024 | 273.40 | 274.00 | 261.20 | 269.40 | 269.40 | 19,616 |
| 27 mar 2024 | 269.40 | 272.25 | 268.40 | 269.40 | 269.40 | 42,396 |
| 26 mar 2024 | 268.90 | 268.40 | 263.40 | 267.80 | 267.80 | 22,942 |
| 25 mar 2024 | 269.40 | 270.80 | 265.60 | 269.40 | 269.40 | 456,353 |
| 22 mar 2024 | 270.60 | 273.00 | 269.18 | 270.60 | 270.60 | 101,884 |
| 21 mar 2024 | 267.20 | 271.40 | 263.40 | 270.00 | 270.00 | 131,346 |
| 20 mar 2024 | 264.40 | 266.21 | 261.00 | 266.60 | 266.60 | 322,739 |
| 19 mar 2024 | 266.60 | 268.40 | 263.60 | 263.80 | 263.80 | 57,976 |
| 18 mar 2024 | 270.30 | 270.40 | 263.00 | 267.00 | 267.00 | 331,269 |
| 15 mar 2024 | 277.70 | 280.00 | 269.60 | 270.80 | 270.80 | 719,937 |
| 14 mar 2024 | 280.80 | 283.00 | 273.80 | 277.40 | 277.40 | 105,735 |
| 13 mar 2024 | 280.30 | 283.00 | 277.80 | 281.60 | 281.60 | 276,919 |
| 12 mar 2024 | 279.00 | 283.00 | 276.80 | 281.50 | 281.50 | 14,001 |
| 11 mar 2024 | 279.10 | 282.60 | 277.20 | 282.20 | 282.20 | 802,008 |
| 08 mar 2024 | 271.60 | 282.20 | 270.20 | 280.20 | 280.20 | 55,749 |
| 07 mar 2024 | 270.30 | 273.00 | 267.00 | 272.70 | 272.70 | 131,161 |
| 06 mar 2024 | 266.40 | 270.80 | 263.40 | 269.30 | 269.30 | 876,308 |
| 05 mar 2024 | 261.50 | 268.60 | 261.20 | 266.80 | 266.80 | 160,152 |
| 04 mar 2024 | 260.90 | 263.20 | 260.60 | 260.90 | 260.90 | 412,798 |
| 01 mar 2024 | 253.80 | 262.60 | 252.80 | 262.80 | 262.80 | 167,203 |
| 29 feb 2024 | 256.70 | 259.00 | 253.60 | 254.20 | 254.20 | 78,951 |
| 28 feb 2024 | 254.60 | 258.40 | 253.40 | 255.60 | 255.60 | 42,539 |
| 27 feb 2024 | 257.70 | 257.40 | 252.00 | 255.20 | 255.20 | 1,074,777 |
| 26 feb 2024 | 263.70 | 262.40 | 256.00 | 256.30 | 256.30 | 524,846 |
| 23 feb 2024 | 266.30 | 267.20 | 262.20 | 262.70 | 262.70 | 169,716 |
| 22 feb 2024 | 262.60 | 265.40 | 259.00 | 265.10 | 265.10 | 105,118 |
| 21 feb 2024 | 262.90 | 265.80 | 260.60 | 266.20 | 266.20 | 248,159 |
| 20 feb 2024 | 259.00 | 264.80 | 260.60 | 264.40 | 264.40 | 93,324 |
| 19 feb 2024 | 253.70 | 260.00 | 253.80 | 259.20 | 259.20 | 468,007 |
| 16 feb 2024 | 257.30 | 257.40 | 251.60 | 254.20 | 254.20 | 41,282 |
| 15 feb 2024 | 250.60 | 256.40 | 250.80 | 253.80 | 253.80 | 89,410 |
| 14 feb 2024 | 250.80 | 250.60 | 244.80 | 247.60 | 247.60 | 40,941 |
| 13 feb 2024 | 251.10 | 254.60 | 251.04 | 251.00 | 251.00 | 124,655 |
| 12 feb 2024 | 254.00 | 255.00 | 243.20 | 251.70 | 251.70 | 362,927 |
| 09 feb 2024 | 258.20 | 258.60 | 251.80 | 255.90 | 255.90 | 277,081 |
| 08 feb 2024 | 257.20 | 275.40 | 252.40 | 258.40 | 258.40 | 624,670 |
| 07 feb 2024 | 283.40 | 286.20 | 281.20 | 281.40 | 281.40 | 53,239 |
| 06 feb 2024 | 275.60 | 282.60 | 275.40 | 281.50 | 281.50 | 463,111 |
| 05 feb 2024 | 272.80 | 275.40 | 271.60 | 273.50 | 273.50 | 135,128 |
| 02 feb 2024 | 280.30 | 286.60 | 271.40 | 272.00 | 272.00 | 217,981 |
| 01 feb 2024 | 300.50 | 301.80 | 276.80 | 276.80 | 276.80 | 118,721 |
| 31 ene 2024 | 293.60 | 294.80 | 289.80 | 292.90 | 292.90 | 42,856 |
| 30 ene 2024 | 292.30 | 295.00 | 292.60 | 292.60 | 292.60 | 11,509 |
| 29 ene 2024 | 287.50 | 291.00 | 286.20 | 291.10 | 291.10 | 68,145 |
| 26 ene 2024 | 289.60 | 290.00 | 286.80 | 286.60 | 286.60 | 43,435 |
| 25 ene 2024 | 291.20 | 293.00 | 288.60 | 288.30 | 288.30 | 18,938 |
| 24 ene 2024 | 288.20 | 290.82 | 286.60 | 288.20 | 288.20 | 64,804 |
| 23 ene 2024 | 293.60 | 294.00 | 283.60 | 284.20 | 284.20 | 249,335 |
| 22 ene 2024 | 292.40 | 296.00 | 291.60 | 292.80 | 292.80 | 20,641 |
| 19 ene 2024 | 291.50 | 292.80 | 288.20 | 291.50 | 291.50 | 93,872 |
| 18 ene 2024 | 288.20 | 291.20 | 287.40 | 288.20 | 288.20 | 26,250 |
| 17 ene 2024 | 287.70 | 289.00 | 282.40 | 285.20 | 285.20 | 54,250 |
| 16 ene 2024 | 286.80 | 292.40 | 285.40 | 290.40 | 290.40 | 69,707 |
| 15 ene 2024 | 288.40 | 292.00 | 283.60 | 284.30 | 284.30 | 64,317 |
| 12 ene 2024 | 287.50 | 293.40 | 288.00 | 291.00 | 291.00 | 36,028 |
| 11 ene 2024 | 281.00 | 289.00 | 280.40 | 288.50 | 288.50 | 88,757 |
| 10 ene 2024 | 282.10 | 282.60 | 277.40 | 278.80 | 278.80 | 17,036 |
| 09 ene 2024 | 276.40 | 281.40 | 276.00 | 281.30 | 281.30 | 234,942 |
| 08 ene 2024 | 272.00 | 274.60 | 269.80 | 272.20 | 272.20 | 84,844 |
| 05 ene 2024 | 266.70 | 270.20 | 266.20 | 267.60 | 267.60 | 9,200 |
| 04 ene 2024 | 272.40 | 275.80 | 266.80 | 267.60 | 267.60 | 26,950 |
| 03 ene 2024 | 269.60 | 274.20 | 268.80 | 272.60 | 272.60 | 70,668 |
| 02 ene 2024 | 268.10 | 269.80 | 266.20 | 268.80 | 268.80 | 65,308 |
| 29 dic 2023 | 267.70 | 268.80 | 266.00 | 267.70 | 267.70 | 34,536 |
| 28 dic 2023 | 265.70 | 268.40 | 266.20 | 266.10 | 266.10 | 16,895 |
| 27 dic 2023 | 262.40 | 266.62 | 262.20 | 265.80 | 265.80 | 28,479 |
| 22 dic 2023 | 261.20 | 264.60 | 260.80 | 264.20 | 264.20 | 45,430 |
| 21 dic 2023 | 262.70 | 265.00 | 261.80 | 262.70 | 262.70 | 24,272 |
| 20 dic 2023 | 260.40 | 264.80 | 259.20 | 263.60 | 263.60 | 83,127 |
| 19 dic 2023 | 259.90 | 262.00 | 258.39 | 259.90 | 259.90 | 75,266 |
| 18 dic 2023 | 258.20 | 261.20 | 255.80 | 259.80 | 259.80 | 171,572 |
| 15 dic 2023 | 249.90 | 261.20 | 250.20 | 259.80 | 259.80 | 166,427 |
| 14 dic 2023 | 245.50 | 249.20 | 244.00 | 246.20 | 246.20 | 53,486 |
| 13 dic 2023 | 241.50 | 245.80 | 241.00 | 244.20 | 244.20 | 58,630 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.